Skip to main content

CME Group (NQ: CME )

215.16 -0.44 (-0.20%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 175.59 177.43 174.90 177.33 1,267,292 +1.30(+0.74%)
Apr 27, 2023 176.36 176.47 174.35 176.03 1,606,425 -0.50(-0.28%)
Apr 26, 2023 177.74 179.96 175.17 176.53 2,331,317 -2.78(-1.55%)
Apr 25, 2023 178.26 180.02 177.85 179.31 1,734,632 +0.59(+0.33%)
Apr 24, 2023 181.11 181.47 178.38 178.71 1,332,818 -2.40(-1.32%)
Apr 21, 2023 181.39 182.59 179.75 181.11 1,224,548 -0.60(-0.33%)
Apr 20, 2023 184.37 184.71 180.81 181.71 1,185,499 -1.81(-0.99%)
Apr 19, 2023 183.11 184.83 182.21 183.53 1,052,719 +0.84(+0.46%)
Apr 18, 2023 183.36 183.65 182.15 182.69 1,274,977 -0.71(-0.38%)
Apr 17, 2023 181.62 183.66 180.48 183.39 1,213,826 +1.56(+0.86%)
Apr 14, 2023 181.31 182.13 180.13 181.83 1,230,910 +0.53(+0.29%)
Apr 13, 2023 182.70 183.75 180.86 181.30 1,429,840 -1.73(-0.94%)
Apr 12, 2023 183.45 184.59 182.46 183.03 1,470,976 +0.15(+0.08%)
Apr 11, 2023 184.37 184.88 182.34 182.88 1,636,503 -1.11(-0.60%)
Apr 10, 2023 185.60 186.14 183.58 183.98 1,050,807 -2.25(-1.21%)
Apr 06, 2023 186.43 187.38 184.98 186.24 1,435,298 -0.09(-0.05%)
Apr 05, 2023 184.59 186.62 184.37 186.32 1,661,563 +2.05(+1.11%)
Apr 04, 2023 181.00 184.68 181.00 184.27 1,337,716 +2.61(+1.43%)
Apr 03, 2023 182.13 183.44 181.53 181.66 1,749,076 -1.16(-0.63%)
Mar 31, 2023 180.40 183.28 180.22 182.82 2,144,664 +2.47(+1.37%)
Mar 30, 2023 179.75 180.50 178.78 180.35 1,371,545 +1.79(+1.00%)
Mar 29, 2023 179.46 180.12 177.70 178.55 1,691,941 -0.26(-0.14%)
Mar 28, 2023 177.11 179.06 176.25 178.81 1,706,860 +2.19(+1.24%)
Mar 27, 2023 176.93 177.47 175.60 176.61 2,209,321 +1.40(+0.80%)
Mar 24, 2023 171.87 175.63 170.03 175.21 1,448,769 +3.40(+1.98%)
Mar 23, 2023 170.74 173.64 168.49 171.81 2,200,108 +0.49(+0.28%)
Mar 22, 2023 174.50 174.92 171.28 171.33 1,950,263 -3.08(-1.77%)
Mar 21, 2023 176.92 177.68 173.49 174.41 2,884,239 -1.98(-1.12%)
Mar 20, 2023 178.37 179.17 174.75 176.38 2,077,255 -1.15(-0.64%)
Mar 17, 2023 178.70 181.59 176.86 177.53 5,279,322 -1.17(-0.66%)
Mar 16, 2023 174.45 180.52 174.28 178.70 2,280,217 +4.33(+2.48%)
Mar 15, 2023 174.16 177.15 172.44 174.37 2,917,986 -2.58(-1.46%)
Mar 14, 2023 172.85 177.06 172.40 176.95 2,451,648 +5.40(+3.15%)
Mar 13, 2023 166.10 174.22 166.10 171.54 3,309,019 +4.81(+2.89%)
Mar 10, 2023 168.98 170.20 166.24 166.73 2,120,905 -2.67(-1.58%)
Mar 09, 2023 172.88 173.32 168.67 169.41 1,723,246 -3.20(-1.85%)
Mar 08, 2023 172.78 173.71 171.17 172.60 1,340,307 -0.28(-0.16%)
Mar 07, 2023 175.35 175.55 171.92 172.89 1,788,389 -2.54(-1.45%)
Mar 06, 2023 176.25 177.22 174.87 175.43 1,533,605 -0.37(-0.21%)
Mar 03, 2023 177.04 178.37 175.45 175.80 1,492,755 -1.15(-0.65%)
Mar 02, 2023 174.10 177.00 173.16 176.95 1,418,173 +2.15(+1.23%)
Mar 01, 2023 175.53 175.97 173.78 174.80 1,806,284 -1.07(-0.61%)
Feb 28, 2023 174.41 176.58 173.06 175.87 2,254,889 +1.16(+0.66%)
Feb 27, 2023 178.51 178.86 174.52 174.71 1,512,695 -2.88(-1.62%)
Feb 24, 2023 176.85 178.07 176.40 177.59 1,729,110 +0.07(+0.04%)
Feb 23, 2023 177.18 179.46 176.62 177.52 1,457,458 +0.09(+0.05%)
Feb 22, 2023 177.98 178.89 176.85 177.43 1,408,885 -0.84(-0.47%)
Feb 21, 2023 178.18 179.25 177.17 178.27 1,764,921 -0.71(-0.40%)
Feb 17, 2023 178.45 179.72 177.97 178.98 1,752,261 +0.13(+0.07%)
Feb 16, 2023 178.65 179.73 177.69 178.85 1,640,418 +0.20(+0.11%)
Feb 15, 2023 175.66 178.72 175.48 178.65 1,206,605 +1.80(+1.02%)
Feb 14, 2023 176.54 177.84 175.46 176.85 1,291,656 +1.12(+0.64%)
Feb 13, 2023 175.41 177.20 174.69 175.73 1,734,538 +1.05(+0.60%)
Feb 10, 2023 173.71 175.12 173.08 174.67 1,807,342 +1.12(+0.65%)
Feb 09, 2023 178.86 179.92 173.34 173.55 2,374,438 -4.28(-2.41%)
Feb 08, 2023 169.19 178.37 169.19 177.83 2,847,934 +9.14(+5.42%)
Feb 07, 2023 164.54 169.23 164.54 168.70 1,946,223 +2.88(+1.74%)
Feb 06, 2023 166.57 167.24 165.11 165.81 3,021,174 -1.70(-1.01%)
Feb 03, 2023 166.68 170.31 165.60 167.51 3,245,753 +0.53(+0.32%)
Feb 02, 2023 167.71 169.48 166.12 166.98 2,708,560 +0.43(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.